Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-05-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $10.60 | $10.67 | 113,880 | — | — |
| 2015-12-30 | $11.00 | $11.07 | 90,700 | — | — |
| 2015-12-29 | $11.60 | $11.68 | 122,010 | — | — |
| 2015-12-28 | $11.50 | $11.58 | 156,510 | — | — |
| 2015-12-24 | $11.20 | $11.27 | 68,030 | — | — |
| 2015-12-23 | $10.80 | $10.87 | 91,010 | — | — |
| 2015-12-22 | $10.40 | $10.47 | 67,850 | — | — |
| 2015-12-21 | $10.40 | $10.47 | 120,100 | — | — |
| 2015-12-18 | $9.60 | $9.66 | 197,930 | — | — |
| 2015-12-17 | $9.30 | $9.36 | 90,290 | — | — |
| 2015-12-16 | $9.75 | $9.82 | 105,480 | — | — |
| 2015-12-15 | $9.60 | $9.66 | 108,430 | — | — |
| 2015-12-14 | $9.60 | $9.66 | 89,570 | — | — |
| 2015-12-11 | $9.50 | $9.56 | 104,780 | — | — |
| 2015-12-10 | $9.40 | $9.46 | 98,600 | — | — |
| 2015-12-09 | $9.59 | $9.65 | 113,610 | — | — |
| 2015-12-08 | $9.20 | $9.26 | 72,560 | — | — |
| 2015-12-07 | $9.30 | $9.36 | 98,880 | — | — |
| 2015-12-04 | $9.50 | $9.56 | 125,310 | — | — |
| 2015-12-03 | $9.20 | $9.26 | 63,090 | — | — |
| 2015-12-02 | $9.10 | $9.16 | 57,730 | — | — |
| 2015-12-01 | $9.10 | $9.16 | 71,250 | — | — |
| 2015-11-30 | $8.90 | $8.96 | 67,460 | — | — |
| 2015-11-27 | $8.70 | $8.76 | 29,590 | — | — |
| 2015-11-25 | $8.95 | $9.01 | 51,690 | — | — |
| 2015-11-24 | $8.75 | $8.81 | 87,560 | — | — |
| 2015-11-23 | $8.40 | $8.46 | 45,530 | — | — |
| 2015-11-20 | $8.40 | $8.46 | 49,370 | — | — |
| 2015-11-19 | $8.75 | $8.81 | 68,840 | — | — |
| 2015-11-18 | $8.51 | $8.57 | 88,890 | — | — |
| 2015-11-17 | $8.50 | $8.56 | 85,670 | — | — |
| 2015-11-16 | $8.70 | $8.76 | 46,160 | — | — |
| 2015-11-13 | $8.70 | $8.76 | 90,420 | — | — |
| 2015-11-12 | $8.45 | $8.51 | 59,620 | — | — |
| 2015-11-11 | $8.50 | $8.56 | 59,480 | — | — |
| 2015-11-10 | $8.25 | $8.31 | 52,810 | — | — |
| 2015-11-09 | $8.30 | $8.36 | 101,310 | — | — |
| 2015-11-06 | $8.20 | $8.25 | 78,070 | — | — |
| 2015-11-05 | $8.39 | $8.45 | 116,700 | — | — |
| 2015-11-04 | $8.50 | $8.56 | 88,880 | — | — |
| 2015-11-03 | $8.70 | $8.76 | 82,380 | — | — |
| 2015-11-02 | $9.10 | $9.16 | 73,940 | — | — |
| 2015-10-30 | $9.00 | $9.06 | 41,820 | — | — |
| 2015-10-29 | $9.20 | $9.26 | 76,350 | — | — |
| 2015-10-28 | $9.21 | $9.27 | 118,770 | — | — |
| 2015-10-27 | $9.20 | $9.26 | 51,180 | — | — |
| 2015-10-26 | $9.20 | $9.26 | 59,600 | — | — |
| 2015-10-23 | $9.40 | $9.46 | 75,570 | — | — |
| 2015-10-22 | $9.60 | $9.66 | 26,690 | — | — |
| 2015-10-21 | $9.56 | $9.62 | 50,720 | — | — |
| 2015-10-20 | $9.90 | $9.97 | 56,910 | — | — |
| 2015-10-19 | $9.65 | $9.71 | 89,780 | — | — |
| 2015-10-16 | $10.20 | $10.27 | 43,710 | — | — |
| 2015-10-15 | $10.60 | $10.67 | 106,170 | — | — |
| 2015-10-14 | $10.50 | $10.57 | 175,670 | — | — |
| 2015-10-13 | $9.53 | $9.59 | 55,990 | — | — |
| 2015-10-12 | $9.60 | $9.66 | 66,030 | — | — |
| 2015-10-09 | $9.88 | $9.95 | 120,260 | — | — |
| 2015-10-08 | $9.30 | $9.36 | 83,520 | — | — |
| 2015-10-07 | $9.52 | $9.58 | 79,850 | — | — |
| 2015-10-06 | $9.10 | $9.16 | 88,400 | — | — |
| 2015-10-05 | $9.40 | $9.46 | 70,760 | — | — |
| 2015-10-02 | $9.35 | $9.41 | 86,980 | — | — |
| 2015-10-01 | $8.60 | $8.66 | 28,010 | — | — |
| 2015-09-30 | $8.75 | $8.81 | 22,360 | — | — |
| 2015-09-29 | $8.60 | $8.66 | 39,900 | — | — |
| 2015-09-28 | $8.50 | $8.56 | 51,730 | — | — |
| 2015-09-25 | $9.25 | $9.31 | 25,310 | — | — |
| 2015-09-24 | $9.30 | $9.36 | 91,980 | — | — |
| 2015-09-23 | $8.70 | $8.76 | 29,100 | — | — |
| 2015-09-22 | $8.85 | $8.91 | 41,540 | — | — |
| 2015-09-21 | $9.14 | $9.20 | 45,630 | — | — |
| 2015-09-18 | $9.60 | $9.66 | 193,820 | — | — |
| 2015-09-17 | $9.50 | $9.56 | 89,930 | — | — |
| 2015-09-16 | $9.10 | $9.16 | 92,120 | — | — |
| 2015-09-15 | $8.10 | $8.15 | 31,740 | — | — |
| 2015-09-14 | $8.55 | $8.61 | 53,370 | — | — |
| 2015-09-11 | $8.40 | $8.46 | 52,400 | — | — |
| 2015-09-10 | $7.90 | $7.95 | 57,380 | — | — |
| 2015-09-09 | $8.07 | $8.12 | 55,640 | — | — |
| 2015-09-08 | $8.45 | $8.51 | 30,820 | — | — |
| 2015-09-04 | $8.35 | $8.41 | 31,910 | — | — |
| 2015-09-03 | $8.40 | $8.46 | 27,710 | — | — |
| 2015-09-02 | $8.20 | $8.25 | 29,620 | — | — |
| 2015-09-01 | $8.56 | $8.62 | 60,720 | — | — |
| 2015-08-31 | $9.12 | $9.18 | 79,970 | — | — |
| 2015-08-28 | $8.65 | $8.71 | 96,000 | — | — |
| 2015-08-27 | $7.20 | $7.25 | 109,330 | — | — |
| 2015-08-26 | $7.13 | $7.18 | 127,170 | — | — |
| 2015-08-25 | $7.80 | $7.85 | 109,680 | — | — |
| 2015-08-24 | $8.40 | $8.46 | 162,300 | — | — |
| 2015-08-21 | $9.17 | $9.23 | 151,560 | — | — |
| 2015-08-20 | $9.70 | $9.76 | 159,820 | — | — |
| 2015-08-19 | $9.60 | $9.66 | 71,180 | — | — |
| 2015-08-18 | $9.23 | $9.29 | 50,190 | — | — |
| 2015-08-17 | $9.41 | $9.47 | 59,300 | — | — |
| 2015-08-14 | $9.30 | $9.36 | 46,660 | — | — |
| 2015-08-13 | $8.90 | $8.96 | 94,280 | — | — |
| 2015-08-12 | $9.50 | $9.56 | 182,410 | — | — |
| 2015-08-11 | $7.80 | $7.85 | 101,370 | — | — |
| 2015-08-10 | $7.76 | $7.81 | 113,210 | — | — |
| 2015-08-07 | $7.02 | $7.07 | 61,680 | — | — |
| 2015-08-06 | $7.40 | $7.45 | 54,480 | — | — |
| 2015-08-05 | $7.01 | $7.06 | 66,830 | — | — |
| 2015-08-04 | $7.90 | $7.95 | 73,310 | — | — |
| 2015-08-03 | $7.02 | $7.07 | 31,230 | — | — |
| 2015-07-31 | $7.30 | $7.35 | 76,860 | — | — |
| 2015-07-30 | $6.85 | $6.90 | 61,020 | — | — |
| 2015-07-29 | $7.01 | $7.06 | 78,000 | — | — |
| 2015-07-28 | $7.52 | $7.52 | 56,820 | — | — |
| 2015-07-27 | $7.48 | $7.48 | 129,790 | — | — |
| 2015-07-24 | $7.89 | $7.89 | 169,230 | — | — |
| 2015-07-23 | $6.78 | $6.78 | 157,270 | — | — |
| 2015-07-22 | $7.15 | $7.15 | 63,710 | — | — |
| 2015-07-21 | $7.00 | $7.00 | 132,060 | — | — |
| 2015-07-20 | $7.00 | $7.00 | 151,560 | — | — |
| 2015-07-17 | $7.50 | $7.50 | 100,820 | — | — |
| 2015-07-16 | $8.30 | $8.30 | 89,340 | — | — |
| 2015-07-15 | $7.80 | $7.80 | 98,770 | — | — |
| 2015-07-14 | $7.50 | $7.50 | 78,160 | — | — |
| 2015-07-13 | $7.90 | $7.90 | 184,370 | — | — |
| 2015-07-10 | $7.83 | $7.83 | 144,260 | — | — |
| 2015-07-09 | $8.21 | $8.21 | 98,010 | — | — |
| 2015-07-08 | $8.40 | $8.40 | 170,880 | — | — |
| 2015-07-07 | $8.90 | $8.90 | 126,910 | — | — |
| 2015-07-06 | $9.42 | $9.42 | 43,110 | — | — |
| 2015-07-02 | $9.61 | $9.61 | 69,680 | — | — |
| 2015-07-01 | $9.00 | $9.00 | 72,740 | — | — |
| 2015-06-30 | $9.59 | $9.59 | 60,370 | — | — |
| 2015-06-29 | $9.75 | $9.75 | 73,460 | — | — |
| 2015-06-26 | $9.35 | $9.35 | 60,810 | — | — |
| 2015-06-25 | $9.56 | $9.56 | 67,190 | — | — |
| 2015-06-24 | $9.51 | $9.51 | 46,570 | — | — |
| 2015-06-23 | $9.60 | $9.60 | 40,740 | — | — |
| 2015-06-22 | $9.70 | $9.70 | 35,200 | — | — |
| 2015-06-19 | $9.50 | $9.50 | 359,850 | — | — |
| 2015-06-18 | $9.50 | $9.50 | 133,820 | — | — |
| 2015-06-17 | $9.80 | $9.80 | 67,340 | — | — |
| 2015-06-16 | $9.80 | $9.80 | 53,500 | — | — |
| 2015-06-15 | $9.80 | $9.80 | 97,260 | — | — |
| 2015-06-12 | $9.80 | $9.80 | 53,240 | — | — |
| 2015-06-11 | $9.73 | $9.73 | 102,990 | — | — |
| 2015-06-10 | $9.90 | $9.90 | 123,630 | — | — |
| 2015-06-09 | $9.52 | $9.52 | 72,120 | — | — |
| 2015-06-08 | $9.88 | $9.88 | 91,020 | — | — |
| 2015-06-05 | $9.60 | $9.60 | 77,900 | — | — |
| 2015-06-04 | $9.70 | $9.70 | 48,370 | — | — |
| 2015-06-03 | $9.70 | $9.70 | 44,790 | — | — |
| 2015-06-02 | $9.70 | $9.70 | 47,190 | — | — |
| 2015-06-01 | $9.70 | $9.70 | 54,780 | — | — |
| 2015-05-29 | $10.00 | $10.00 | 79,510 | — | — |
| 2015-05-28 | $9.70 | $9.70 | 68,370 | — | — |
| 2015-05-27 | $9.70 | $9.70 | 79,840 | — | — |
| 2015-05-26 | $9.79 | $9.79 | 135,080 | — | — |
| 2015-05-22 | $10.20 | $10.20 | 82,380 | — | — |
| 2015-05-21 | $10.10 | $10.10 | 42,150 | — | — |
| 2015-05-20 | $10.40 | $10.40 | 64,240 | — | — |
| 2015-05-19 | $10.40 | $10.40 | 56,070 | — | — |
| 2015-05-18 | $11.00 | $11.00 | 72,090 | — | — |
| 2015-05-15 | $11.10 | $11.10 | 98,700 | — | — |
| 2015-05-14 | $10.90 | $10.90 | 106,920 | — | — |
| 2015-05-13 | $11.20 | $11.20 | 161,390 | — | — |
| 2015-05-12 | $10.90 | $10.90 | 160,820 | — | — |
| 2015-05-11 | $10.20 | $10.20 | 98,230 | — | — |
| 2015-05-08 | $9.90 | $9.90 | 93,370 | — | — |
| 2015-05-07 | $10.10 | $10.10 | 65,120 | — | — |
| 2015-05-06 | $9.70 | $9.70 | 97,970 | — | — |
| 2015-05-05 | $10.00 | $10.00 | 66,480 | — | — |
| 2015-05-04 | $10.00 | $10.00 | 85,030 | — | — |
| 2015-05-01 | $9.72 | $9.72 | 60,660 | — | — |
| 2015-04-30 | $10.00 | $10.00 | 109,370 | — | — |
| 2015-04-29 | $10.00 | $10.00 | 145,120 | — | — |
| 2015-04-28 | $10.00 | $10.00 | 111,610 | — | — |
| 2015-04-27 | $10.00 | $10.00 | 110,880 | — | — |
| 2015-04-24 | $9.84 | $9.84 | 107,560 | — | — |
| 2015-04-23 | $9.95 | $9.95 | 100,010 | — | — |
| 2015-04-22 | $9.63 | $9.63 | 134,940 | — | — |
| 2015-04-21 | $9.70 | $9.70 | 90,890 | — | — |
| 2015-04-20 | $9.70 | $9.70 | 122,650 | — | — |
| 2015-04-17 | $9.84 | $9.84 | 159,200 | — | — |
| 2015-04-16 | $10.10 | $10.10 | 141,330 | — | — |
| 2015-04-15 | $10.50 | $10.50 | 103,290 | — | — |
| 2015-04-14 | $9.80 | $9.80 | 84,040 | — | — |
| 2015-04-13 | $9.84 | $9.84 | 97,740 | — | — |
| 2015-04-10 | $9.70 | $9.70 | 89,260 | — | — |
| 2015-04-09 | $9.50 | $9.50 | 208,500 | — | — |
| 2015-04-08 | $10.00 | $10.00 | 134,340 | — | — |
| 2015-04-07 | $10.60 | $10.60 | 63,850 | — | — |
| 2015-04-06 | $10.80 | $10.80 | 110,350 | — | — |
| 2015-04-02 | $10.40 | $10.40 | 54,910 | — | — |
| 2015-04-01 | $10.90 | $10.90 | 186,590 | — | — |
| 2015-03-31 | $10.20 | $10.20 | 203,700 | — | — |
| 2015-03-30 | $10.10 | $10.10 | 66,260 | — | — |
| 2015-03-27 | $10.30 | $10.30 | 64,360 | — | — |
| 2015-03-26 | $10.60 | $10.60 | 99,100 | — | — |
| 2015-03-25 | $10.70 | $10.70 | 110,260 | — | — |
| 2015-03-24 | $11.00 | $11.00 | 84,990 | — | — |
| 2015-03-23 | $11.10 | $11.10 | 119,450 | — | — |
| 2015-03-20 | $10.60 | $10.60 | 488,330 | — | — |
| 2015-03-19 | $10.60 | $10.60 | 138,870 | — | — |
| 2015-03-18 | $10.30 | $10.30 | 156,140 | — | — |
| 2015-03-17 | $9.90 | $9.90 | 172,340 | — | — |
| 2015-03-16 | $9.75 | $9.75 | 182,090 | — | — |
| 2015-03-13 | $9.99 | $9.99 | 171,750 | — | — |
| 2015-03-12 | $9.63 | $9.63 | 191,380 | — | — |
| 2015-03-11 | $10.30 | $10.30 | 195,420 | — | — |
| 2015-03-10 | $9.40 | $9.40 | 416,000 | — | — |
| 2015-03-09 | $10.10 | $10.10 | 202,010 | — | — |
| 2015-03-06 | $10.30 | $10.30 | 164,590 | — | — |
| 2015-03-05 | $10.50 | $10.50 | 63,510 | — | — |
| 2015-03-04 | $10.50 | $10.50 | 77,330 | — | — |
| 2015-03-03 | $11.00 | $11.00 | 100,310 | — | — |
| 2015-03-02 | $10.90 | $10.90 | 100,410 | — | — |
| 2015-02-27 | $11.30 | $11.30 | 152,830 | — | — |
| 2015-02-26 | $10.90 | $10.90 | 124,060 | — | — |
| 2015-02-25 | $10.80 | $10.80 | 97,740 | — | — |
| 2015-02-24 | $10.40 | $10.40 | 86,620 | — | — |
| 2015-02-23 | $10.50 | $10.50 | 97,180 | — | — |
| 2015-02-20 | $10.40 | $10.40 | 180,840 | — | — |
| 2015-02-19 | $10.80 | $10.80 | 80,030 | — | — |
| 2015-02-18 | $10.90 | $10.90 | 124,540 | — | — |
| 2015-02-17 | $10.60 | $10.60 | 113,940 | — | — |
| 2015-02-13 | $11.00 | $11.00 | 146,160 | — | — |
| 2015-02-12 | $10.40 | $10.40 | 125,990 | — | — |
| 2015-02-11 | $10.30 | $10.30 | 159,110 | — | — |
| 2015-02-10 | $10.30 | $10.30 | 266,360 | — | — |
| 2015-02-09 | $10.90 | $10.90 | 244,090 | — | — |
| 2015-02-06 | $11.20 | $11.20 | 255,150 | — | — |
| 2015-02-05 | $11.90 | $11.90 | 163,290 | — | — |
| 2015-02-04 | $12.00 | $12.00 | 201,770 | — | — |
| 2015-02-03 | $12.10 | $12.10 | 195,830 | — | — |
| 2015-02-02 | $12.50 | $12.50 | 187,500 | — | — |
| 2015-01-30 | $12.50 | $12.50 | 132,010 | — | — |
| 2015-01-29 | $11.90 | $11.90 | 235,270 | — | — |
| 2015-01-28 | $12.40 | $12.40 | 178,350 | — | — |
| 2015-01-27 | $13.40 | $13.40 | 202,350 | — | — |
| 2015-01-26 | $13.10 | $13.10 | 233,750 | — | — |
| 2015-01-23 | $12.20 | $12.20 | 248,410 | — | — |
| 2015-01-22 | $13.10 | $13.10 | 234,300 | — | — |
| 2015-01-21 | $13.50 | $13.50 | 257,450 | — | — |
| 2015-01-20 | $13.50 | $13.50 | 244,320 | — | — |
| 2015-01-16 | $12.50 | $12.50 | 300,470 | — | — |
| 2015-01-15 | $12.60 | $12.60 | 393,590 | — | — |
| 2015-01-14 | $11.20 | $11.20 | 312,650 | — | — |
| 2015-01-13 | $11.90 | $11.90 | 286,610 | — | — |
| 2015-01-12 | $12.00 | $12.00 | 180,520 | — | — |
| 2015-01-09 | $11.50 | $11.50 | 150,240 | — | — |
| 2015-01-08 | $11.40 | $11.40 | 237,360 | — | — |
| 2015-01-07 | $11.80 | $11.80 | 291,610 | — | — |
| 2015-01-06 | $12.70 | $12.70 | 477,270 | — | — |
| 2015-01-05 | $11.90 | $11.90 | 430,340 | — | — |
| 2015-01-02 | $11.00 | $11.00 | 265,470 | — | — |